Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 40.63 | 40.74 | 40.41 | 40.58 | 444,039 | -0.10(-0.25%) |
Aug 28, 2003 | 40.20 | 40.79 | 40.20 | 40.68 | 561,500 | +0.61(+1.51%) |
Aug 27, 2003 | 39.92 | 40.25 | 39.80 | 40.08 | 608,561 | +0.18(+0.46%) |
Aug 26, 2003 | 39.78 | 40.06 | 39.54 | 39.89 | 1,148,809 | -0.52(-1.28%) |
Aug 25, 2003 | 40.55 | 40.60 | 40.37 | 40.41 | 478,196 | -0.09(-0.23%) |
Aug 22, 2003 | 40.71 | 40.76 | 40.49 | 40.50 | 368,324 | -0.32(-0.79%) |
Aug 21, 2003 | 41.21 | 41.22 | 40.74 | 40.83 | 698,318 | -0.31(-0.74%) |
Aug 20, 2003 | 41.08 | 41.13 | 40.82 | 41.13 | 605,145 | -0.36(-0.88%) |
Aug 19, 2003 | 41.53 | 41.63 | 41.35 | 41.49 | 483,888 | -0.33(-0.79%) |
Aug 18, 2003 | 41.56 | 41.87 | 41.52 | 41.83 | 451,250 | +0.05(+0.13%) |
Aug 15, 2003 | 42.07 | 42.07 | 41.55 | 41.77 | 415,195 | -0.10(-0.24%) |
Aug 14, 2003 | 41.21 | 41.92 | 41.18 | 41.87 | 542,714 | +0.93(+2.27%) |
Aug 13, 2003 | 41.20 | 41.23 | 40.81 | 40.95 | 466,620 | -0.34(-0.83%) |
Aug 12, 2003 | 41.35 | 41.37 | 41.10 | 41.29 | 610,838 | -0.26(-0.62%) |
Aug 11, 2003 | 41.24 | 41.61 | 41.24 | 41.55 | 943,488 | +0.91(+2.23%) |
Aug 08, 2003 | 40.80 | 40.84 | 40.48 | 40.64 | 817,297 | +0.82(+2.05%) |
Aug 07, 2003 | 39.19 | 39.86 | 39.17 | 39.82 | 823,749 | +0.87(+2.23%) |
Aug 06, 2003 | 39.09 | 39.37 | 38.75 | 38.95 | 939,503 | -0.33(-0.85%) |
Aug 05, 2003 | 38.98 | 39.57 | 38.98 | 39.29 | 725,643 | +0.47(+1.21%) |
Aug 04, 2003 | 38.91 | 38.98 | 38.63 | 38.82 | 509,506 | +0.37(+0.97%) |
Aug 01, 2003 | 38.30 | 38.49 | 38.19 | 38.44 | 1,013,320 | -0.34(-0.88%) |
Jul 31, 2003 | 39.08 | 39.15 | 38.75 | 38.79 | 548,027 | -0.21(-0.54%) |
Jul 30, 2003 | 39.02 | 39.11 | 38.82 | 39.00 | 331,890 | -0.12(-0.30%) |
Jul 29, 2003 | 39.55 | 39.56 | 39.00 | 39.11 | 418,611 | -0.54(-1.36%) |
Jul 28, 2003 | 39.60 | 39.85 | 39.42 | 39.65 | 482,560 | +0.07(+0.19%) |
Jul 25, 2003 | 39.41 | 39.58 | 39.15 | 39.58 | 803,824 | +0.08(+0.20%) |
Jul 24, 2003 | 39.44 | 39.88 | 39.37 | 39.50 | 847,280 | +0.29(+0.74%) |
Jul 23, 2003 | 39.31 | 39.34 | 39.12 | 39.21 | 748,414 | -0.09(-0.23%) |
Jul 22, 2003 | 39.00 | 39.45 | 38.89 | 39.30 | 552,202 | +0.43(+1.11%) |
Jul 21, 2003 | 38.97 | 39.13 | 38.70 | 38.86 | 790,351 | -0.45(-1.14%) |
Jul 18, 2003 | 38.84 | 39.36 | 38.73 | 39.31 | 595,278 | +0.61(+1.57%) |
Jul 17, 2003 | 38.39 | 38.84 | 38.37 | 38.71 | 620,516 | +0.22(+0.56%) |
Jul 16, 2003 | 38.50 | 38.54 | 38.08 | 38.49 | 891,494 | +0.12(+0.30%) |
Jul 15, 2003 | 39.13 | 39.15 | 38.37 | 38.37 | 1,100,989 | -0.96(-2.45%) |
Jul 14, 2003 | 39.39 | 39.65 | 39.29 | 39.34 | 656,760 | -0.09(-0.24%) |
Jul 11, 2003 | 38.91 | 39.43 | 38.85 | 39.43 | 1,213,897 | +0.65(+1.67%) |
Jul 10, 2003 | 38.57 | 38.86 | 38.52 | 38.79 | 752,589 | -0.30(-0.77%) |
Jul 09, 2003 | 39.50 | 39.60 | 39.03 | 39.09 | 1,418,648 | -0.75(-1.89%) |
Jul 08, 2003 | 39.68 | 39.84 | 39.38 | 39.84 | 812,364 | +0.07(+0.19%) |
Jul 07, 2003 | 39.68 | 40.09 | 39.62 | 39.77 | 1,350,334 | +0.41(+1.04%) |
Jul 03, 2003 | 39.90 | 39.90 | 38.98 | 39.35 | 843,674 | -0.54(-1.36%) |
Jul 02, 2003 | 39.46 | 39.97 | 39.46 | 39.90 | 445,557 | +0.16(+0.41%) |
Jul 01, 2003 | 39.42 | 39.73 | 39.17 | 39.73 | 1,113,134 | -0.21(-0.53%) |
Jun 30, 2003 | 40.18 | 40.42 | 39.83 | 39.95 | 623,552 | -0.05(-0.13%) |
Jun 27, 2003 | 40.01 | 40.31 | 39.92 | 40.00 | 604,956 | -0.50(-1.22%) |
Jun 26, 2003 | 40.62 | 40.81 | 40.46 | 40.49 | 1,100,230 | -0.58(-1.42%) |
Jun 25, 2003 | 41.04 | 41.53 | 41.00 | 41.08 | 759,610 | -0.30(-0.71%) |
Jun 24, 2003 | 41.25 | 41.50 | 41.16 | 41.37 | 555,238 | +0.04(+0.10%) |
Jun 23, 2003 | 41.49 | 41.57 | 41.24 | 41.33 | 619,377 | -0.40(-0.96%) |
Jun 20, 2003 | 42.13 | 42.23 | 41.66 | 41.73 | 795,475 | -0.02(-0.04%) |
Jun 19, 2003 | 41.89 | 42.06 | 41.56 | 41.75 | 879,918 | -0.29(-0.69%) |
Jun 18, 2003 | 42.12 | 42.22 | 41.91 | 42.04 | 857,716 | -0.09(-0.23%) |
Jun 17, 2003 | 42.22 | 42.38 | 41.99 | 42.13 | 1,678,240 | -0.95(-2.21%) |
Jun 16, 2003 | 42.56 | 43.10 | 42.34 | 43.09 | 1,330,030 | +1.32(+3.17%) |
Jun 13, 2003 | 42.21 | 42.32 | 41.55 | 41.76 | 1,748,831 | -0.42(-1.00%) |
Jun 12, 2003 | 42.45 | 42.52 | 41.97 | 42.18 | 1,270,066 | +0.13(+0.31%) |
Jun 11, 2003 | 41.37 | 42.05 | 41.30 | 42.05 | 841,017 | +1.43(+3.53%) |
Jun 10, 2003 | 40.40 | 40.63 | 40.28 | 40.62 | 853,731 | +0.45(+1.13%) |
Jun 09, 2003 | 40.09 | 40.34 | 39.95 | 40.17 | 1,486,392 | -0.09(-0.24%) |
Jun 06, 2003 | 40.42 | 40.58 | 40.11 | 40.26 | 580,856 | +0.08(+0.21%) |
Jun 05, 2003 | 39.74 | 40.30 | 39.74 | 40.18 | 565,485 | -0.23(-0.56%) |
Jun 04, 2003 | 39.68 | 40.42 | 39.68 | 40.40 | 967,398 | +0.80(+2.02%) |
Jun 03, 2003 | 39.02 | 39.68 | 38.95 | 39.60 | 934,569 | +0.61(+1.55%) |